Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.09 | 27.42 | 25.99 | 26.01 | 4,482,338 | -0.88(-3.26%) |
Jun 27, 2008 | 26.59 | 27.36 | 26.12 | 26.88 | 5,901,257 | +0.45(+1.69%) |
Jun 26, 2008 | 25.63 | 26.79 | 25.20 | 26.44 | 7,306,578 | -0.52(-1.93%) |
Jun 25, 2008 | 26.66 | 29.14 | 26.43 | 26.96 | 10,422,260 | +1.36(+5.32%) |
Jun 24, 2008 | 25.60 | 26.00 | 24.33 | 25.59 | 7,196,639 | -0.08(-0.32%) |
Jun 23, 2008 | 27.16 | 27.20 | 25.61 | 25.68 | 3,202,902 | -0.83(-3.12%) |
Jun 20, 2008 | 25.72 | 27.84 | 25.03 | 26.50 | 7,509,698 | -0.07(-0.28%) |
Jun 19, 2008 | 26.22 | 26.73 | 25.27 | 26.58 | 8,674,978 | +0.13(+0.50%) |
Jun 18, 2008 | 26.61 | 27.06 | 25.59 | 26.45 | 8,650,738 | -1.11(-4.05%) |
Jun 17, 2008 | 30.44 | 30.53 | 26.78 | 27.56 | 10,301,391 | -3.13(-10.20%) |
Jun 16, 2008 | 28.66 | 30.95 | 28.34 | 30.69 | 5,846,473 | +1.83(+6.35%) |
Jun 13, 2008 | 29.82 | 30.05 | 27.67 | 28.86 | 5,020,542 | -0.73(-2.46%) |
Jun 12, 2008 | 29.77 | 30.97 | 29.29 | 29.58 | 4,917,344 | -0.12(-0.39%) |
Jun 11, 2008 | 30.98 | 31.27 | 29.20 | 29.70 | 5,325,992 | -1.44(-4.62%) |
Jun 10, 2008 | 30.83 | 31.64 | 30.54 | 31.14 | 5,054,315 | +0.06(+0.19%) |
Jun 09, 2008 | 32.91 | 33.00 | 30.84 | 31.08 | 6,289,057 | -1.77(-5.38%) |
Jun 06, 2008 | 34.16 | 34.70 | 32.83 | 32.85 | 4,832,401 | -1.87(-5.38%) |
Jun 05, 2008 | 34.38 | 35.12 | 34.03 | 34.71 | 2,964,262 | +0.59(+1.72%) |
Jun 04, 2008 | 34.13 | 35.08 | 34.08 | 34.13 | 3,241,898 | -0.33(-0.96%) |
Jun 03, 2008 | 35.06 | 35.32 | 33.72 | 34.46 | 5,383,043 | -0.44(-1.25%) |
Jun 02, 2008 | 35.60 | 35.87 | 34.53 | 34.89 | 1,996,398 | -0.69(-1.95%) |
May 30, 2008 | 36.03 | 36.08 | 35.32 | 35.59 | 2,819,366 | -0.55(-1.53%) |
May 29, 2008 | 35.22 | 36.54 | 35.12 | 36.14 | 2,417,029 | +0.87(+2.46%) |
May 28, 2008 | 36.06 | 36.06 | 34.44 | 35.27 | 3,697,519 | -0.65(-1.82%) |
May 27, 2008 | 35.64 | 36.29 | 35.31 | 35.93 | 1,910,405 | +0.57(+1.61%) |
May 26, 2008 | 35.59 | 35.94 | 35.17 | 35.36 | 1,751,263 | +0.00(+0.00%) |
May 23, 2008 | 35.59 | 35.94 | 35.17 | 35.36 | 1,751,263 | -0.55(-1.52%) |
May 22, 2008 | 35.22 | 36.41 | 35.11 | 35.90 | 2,490,537 | +0.41(+1.16%) |
May 21, 2008 | 35.93 | 36.73 | 35.20 | 35.49 | 3,496,013 | -0.40(-1.10%) |
May 20, 2008 | 36.38 | 36.45 | 35.73 | 35.89 | 2,778,618 | -0.57(-1.56%) |
May 19, 2008 | 36.25 | 37.09 | 36.25 | 36.46 | 2,005,268 | +0.07(+0.20%) |
May 16, 2008 | 37.68 | 37.68 | 35.77 | 36.38 | 3,000,952 | -1.25(-3.31%) |
May 15, 2008 | 37.14 | 37.68 | 36.68 | 37.63 | 1,940,647 | +0.40(+1.09%) |
May 14, 2008 | 37.06 | 37.37 | 36.60 | 37.22 | 2,337,334 | +0.45(+1.24%) |
May 13, 2008 | 37.62 | 37.83 | 36.74 | 36.77 | 1,979,544 | -1.02(-2.69%) |
May 12, 2008 | 37.40 | 37.99 | 36.86 | 37.79 | 2,338,440 | +0.73(+1.96%) |
May 09, 2008 | 37.21 | 38.07 | 36.89 | 37.06 | 3,996,387 | -0.56(-1.49%) |
May 08, 2008 | 39.44 | 39.54 | 37.50 | 37.62 | 4,323,996 | -1.61(-4.11%) |
May 07, 2008 | 40.38 | 40.80 | 39.16 | 39.23 | 2,170,590 | -1.15(-2.84%) |
May 06, 2008 | 39.40 | 40.47 | 38.52 | 40.38 | 2,049,923 | +0.48(+1.20%) |
May 05, 2008 | 40.51 | 40.70 | 39.79 | 39.90 | 2,975,153 | -0.69(-1.69%) |
May 02, 2008 | 41.01 | 42.24 | 40.32 | 40.58 | 3,392,683 | -0.17(-0.41%) |
May 01, 2008 | 38.68 | 41.16 | 38.21 | 40.75 | 2,835,662 | +2.47(+6.45%) |
Apr 30, 2008 | 39.16 | 39.21 | 38.10 | 38.28 | 1,856,825 | -0.40(-1.02%) |
Apr 29, 2008 | 38.82 | 39.18 | 38.54 | 38.68 | 1,345,114 | -0.21(-0.53%) |
Apr 28, 2008 | 38.91 | 39.25 | 38.32 | 38.88 | 2,375,194 | -0.02(-0.04%) |
Apr 25, 2008 | 38.84 | 39.83 | 38.15 | 38.90 | 4,270,794 | -0.16(-0.40%) |
Apr 24, 2008 | 36.87 | 39.39 | 36.59 | 39.06 | 6,090,537 | +3.49(+9.82%) |
Apr 23, 2008 | 36.27 | 36.47 | 35.38 | 35.56 | 2,576,650 | -0.61(-1.69%) |
Apr 22, 2008 | 36.17 | 36.46 | 35.87 | 36.17 | 2,983,001 | -0.16(-0.43%) |
Apr 21, 2008 | 37.93 | 38.05 | 36.22 | 36.33 | 3,679,828 | -2.09(-5.44%) |
Apr 18, 2008 | 37.98 | 40.63 | 37.28 | 38.42 | 7,108,625 | +2.30(+6.36%) |
Apr 17, 2008 | 35.88 | 36.18 | 34.22 | 36.13 | 7,452,660 | +1.00(+2.85%) |
Apr 16, 2008 | 34.61 | 35.36 | 34.44 | 35.13 | 5,537,833 | +0.73(+2.11%) |
Apr 15, 2008 | 34.80 | 35.44 | 33.83 | 34.40 | 4,740,513 | +0.12(+0.34%) |
Apr 14, 2008 | 36.36 | 37.11 | 34.16 | 34.28 | 4,458,834 | -2.44(-6.64%) |
Apr 11, 2008 | 36.55 | 37.50 | 36.24 | 36.72 | 3,859,587 | -0.36(-0.98%) |
Apr 10, 2008 | 37.02 | 37.65 | 36.31 | 37.08 | 2,986,896 | -0.07(-0.20%) |
Apr 09, 2008 | 37.72 | 38.39 | 36.98 | 37.16 | 1,640,395 | -0.40(-1.08%) |
Apr 08, 2008 | 37.68 | 38.32 | 37.22 | 37.56 | 3,586,221 | -1.82(-4.61%) |
Apr 07, 2008 | 39.26 | 40.18 | 38.78 | 39.38 | 1,327,012 | +0.56(+1.45%) |
Apr 04, 2008 | 39.92 | 40.06 | 38.47 | 38.82 | 1,839,407 | -1.16(-2.91%) |
Apr 03, 2008 | 39.60 | 40.01 | 38.95 | 39.98 | 2,053,548 | +0.22(+0.56%) |
Apr 02, 2008 | 40.44 | 41.41 | 39.66 | 39.76 | 2,202,063 | -0.45(-1.11%) |